Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.83 | 36.83 | 35.43 | 35.49 | 24,032 | -1.01(-2.76%) |
Apr 28, 2022 | 36.18 | 36.69 | 35.63 | 36.50 | 9,222 | +0.72(+2.02%) |
Apr 27, 2022 | 35.84 | 36.14 | 35.46 | 35.77 | 14,773 | +0.07(+0.19%) |
Apr 26, 2022 | 36.42 | 36.45 | 35.71 | 35.71 | 14,868 | -0.93(-2.53%) |
Apr 25, 2022 | 36.25 | 36.70 | 35.66 | 36.63 | 10,960 | -0.01(-0.03%) |
Apr 22, 2022 | 37.57 | 37.57 | 36.63 | 36.64 | 10,938 | -1.15(-3.05%) |
Apr 21, 2022 | 38.95 | 38.95 | 37.67 | 37.80 | 13,219 | -0.79(-2.05%) |
Apr 20, 2022 | 38.82 | 38.84 | 38.54 | 38.59 | 31,545 | -0.05(-0.13%) |
Apr 19, 2022 | 37.98 | 38.72 | 37.98 | 38.64 | 36,077 | +0.53(+1.38%) |
Apr 18, 2022 | 37.90 | 38.22 | 37.84 | 38.11 | 35,031 | +0.25(+0.67%) |
Apr 14, 2022 | 38.06 | 38.36 | 37.85 | 37.85 | 27,240 | -0.30(-0.79%) |
Apr 13, 2022 | 37.70 | 38.21 | 37.67 | 38.16 | 97,899 | +0.59(+1.56%) |
Apr 12, 2022 | 37.88 | 38.25 | 37.43 | 37.57 | 79,993 | +0.00(+0.00%) |
Apr 11, 2022 | 37.67 | 38.12 | 37.56 | 37.57 | 20,313 | -0.26(-0.70%) |
Apr 08, 2022 | 37.68 | 38.09 | 37.56 | 37.84 | 20,117 | +0.25(+0.68%) |
Apr 07, 2022 | 37.60 | 37.75 | 37.00 | 37.58 | 111,246 | +0.06(+0.16%) |
Apr 06, 2022 | 37.60 | 37.74 | 37.34 | 37.52 | 27,756 | -0.50(-1.31%) |
Apr 05, 2022 | 38.88 | 38.88 | 37.97 | 38.02 | 36,475 | -0.67(-1.72%) |
Apr 04, 2022 | 38.62 | 38.78 | 38.37 | 38.69 | 17,358 | +0.19(+0.49%) |
Apr 01, 2022 | 38.69 | 38.78 | 38.26 | 38.50 | 108,146 | -0.03(-0.08%) |
Mar 31, 2022 | 39.09 | 39.16 | 38.51 | 38.53 | 77,385 | -0.63(-1.62%) |
Mar 30, 2022 | 39.51 | 39.54 | 38.95 | 39.16 | 26,222 | -0.35(-0.89%) |
Mar 29, 2022 | 39.21 | 39.54 | 39.01 | 39.52 | 28,251 | +0.51(+1.30%) |
Mar 28, 2022 | 39.11 | 39.11 | 38.53 | 39.01 | 43,088 | -0.14(-0.35%) |
Mar 25, 2022 | 38.85 | 39.16 | 38.76 | 39.14 | 21,695 | +0.25(+0.65%) |
Mar 24, 2022 | 38.39 | 38.89 | 38.39 | 38.89 | 21,495 | +0.57(+1.49%) |
Mar 23, 2022 | 38.58 | 38.78 | 38.32 | 38.32 | 22,759 | -0.46(-1.18%) |
Mar 22, 2022 | 38.76 | 38.99 | 38.65 | 38.78 | 15,496 | +0.43(+1.12%) |
Mar 21, 2022 | 38.31 | 38.66 | 38.10 | 38.35 | 12,928 | +0.02(+0.06%) |
Mar 18, 2022 | 37.68 | 38.33 | 37.68 | 38.33 | 18,193 | +0.40(+1.07%) |
Mar 17, 2022 | 37.13 | 37.97 | 37.13 | 37.92 | 60,664 | +0.59(+1.59%) |
Mar 16, 2022 | 36.71 | 37.33 | 36.48 | 37.33 | 27,875 | +0.97(+2.68%) |
Mar 15, 2022 | 36.07 | 36.40 | 35.74 | 36.35 | 43,536 | +0.58(+1.63%) |
Mar 14, 2022 | 36.25 | 36.41 | 35.63 | 35.77 | 15,705 | -0.35(-0.98%) |
Mar 11, 2022 | 36.94 | 36.97 | 36.12 | 36.12 | 20,526 | -0.48(-1.32%) |
Mar 10, 2022 | 36.29 | 36.69 | 36.07 | 36.61 | 49,106 | +0.02(+0.05%) |
Mar 09, 2022 | 36.42 | 36.82 | 36.38 | 36.59 | 222,685 | +0.89(+2.48%) |
Mar 08, 2022 | 35.92 | 36.51 | 35.68 | 35.70 | 127,066 | +0.08(+0.22%) |
Mar 07, 2022 | 37.32 | 37.32 | 35.52 | 35.62 | 178,703 | -1.36(-3.69%) |
Mar 04, 2022 | 37.12 | 37.21 | 36.60 | 36.99 | 70,007 | -0.52(-1.38%) |
Mar 03, 2022 | 38.10 | 38.10 | 37.31 | 37.50 | 29,845 | -0.35(-0.93%) |
Mar 02, 2022 | 37.42 | 38.22 | 37.42 | 37.85 | 80,967 | +0.75(+2.02%) |
Mar 01, 2022 | 37.69 | 37.75 | 36.86 | 37.10 | 251,178 | -0.65(-1.73%) |
Feb 28, 2022 | 37.44 | 37.79 | 37.27 | 37.76 | 64,384 | -0.28(-0.74%) |
Feb 25, 2022 | 36.99 | 38.04 | 37.42 | 38.04 | 37,018 | +1.17(+3.17%) |
Feb 24, 2022 | 36.30 | 36.92 | 36.08 | 36.87 | 216,695 | -0.19(-0.50%) |
Feb 23, 2022 | 37.59 | 37.69 | 37.03 | 37.05 | 86,820 | -0.44(-1.17%) |
Feb 22, 2022 | 37.65 | 37.75 | 37.21 | 37.49 | 95,679 | -0.23(-0.62%) |
Feb 18, 2022 | 37.73 | 0 | -0.05(-0.13%) | |||
Feb 17, 2022 | 38.03 | 38.05 | 37.62 | 37.78 | 41,065 | -0.47(-1.22%) |
Feb 16, 2022 | 38.16 | 38.31 | 37.95 | 38.24 | 103,687 | -0.01(-0.03%) |
Feb 15, 2022 | 38.25 | 38.38 | 38.05 | 38.25 | 113,003 | +0.30(+0.80%) |
Feb 14, 2022 | 38.40 | 38.40 | 37.68 | 37.95 | 305,838 | -0.35(-0.92%) |
Feb 11, 2022 | 38.67 | 38.83 | 38.16 | 38.30 | 86,629 | -0.28(-0.73%) |
Feb 10, 2022 | 38.71 | 39.15 | 38.42 | 38.58 | 188,933 | -0.53(-1.34%) |
Feb 09, 2022 | 39.34 | 39.34 | 39.04 | 39.11 | 487,662 | +0.20(+0.53%) |
Feb 08, 2022 | 38.62 | 38.91 | 38.60 | 38.90 | 25,177 | +0.36(+0.93%) |
Feb 07, 2022 | 38.43 | 38.72 | 38.33 | 38.54 | 61,122 | +0.06(+0.15%) |
Feb 04, 2022 | 38.37 | 38.74 | 38.17 | 38.49 | 31,232 | -0.14(-0.35%) |
Feb 03, 2022 | 38.82 | 38.54 | 38.62 | 111,062 | -0.24(-0.63%) | |
Feb 02, 2022 | 38.50 | 38.89 | 38.50 | 38.87 | 207,927 | +0.28(+0.73%) |